ΑΒΑΞ Α.Ε. (ΚΟ)
ΑΒΑΞ
1,4000
Τελ. Ενημ.:
17:25
0,00 0,00%
  • Συν.Όγκος 46645
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 106
  • Τζίρος 65327
  • Πράξεις 118
Πώληση
4 Εντολές 8194 x 1,400
  • Saleside BSBBSSSSSSBSSSSSSBSBSBBBIIIISS
  • Bid Ask Ratio 0.0:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
1,3900 1,4160
Άνοιγμα 1,40
Χαμ. 52 εβδ. Υψ. 52 εβδ.
1,22 1,86
  • Άνοιγμα τελευτ. δημοπρ. 1.4000
  • Όγκος ανοιγ. τελ. δημ. 1500
Προηγ. Κλείσιμο
1.4000 -0.0420 -2.9126 %
  • Μέσος σταθμικό 1.4005
  • Εμπορευσιμότητα 0.0314
  • Κεφαλαιοποίηση 207650122 εκ
  • Αρ. Μετοχών 148321516

Απόδοση

Αρχή εβδ.
-1,55%
7 ημερών
-2,91%
1 μηνός
-9,44%
3 μηνών
-0,71%
6 μηνών
-5,66%
1 έτους
7,69%
Loading...

Σχετικές Ειδήσεις

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
31/10/2024 1,4160 1,3900 1,4020 1,400046.645 65.327
30/10/2024 1,4460 1,4000 1,4280 1,400062.048 88.448
29/10/2024 1,4480 1,4080 1,4080 1,442056.517 81.147
25/10/2024 1,4380 1,3940 1,4120 1,422068.036 96.262
24/10/2024 1,4440 1,4100 1,4440 1,422064.744 92.067
23/10/2024 1,4600 1,4240 1,4600 1,442049.407 71.220
22/10/2024 1,4840 1,4420 1,4760 1,444057.135 83.253
21/10/2024 1,4960 1,4620 1,4820 1,4800126.147 186.568
18/10/2024 1,4860 1,4560 1,4600 1,4800145.513 214.574
17/10/2024 1,4700 1,4400 1,4400 1,4580105.730 153.315
16/10/2024 1,4640 1,4340 1,4640 1,442063.342 91.478
15/10/2024 1,4520 1,4380 1,4400 1,446080.810 116.694
14/10/2024 1,4520 1,4400 1,4480 1,440050.776 73.415
11/10/2024 1,4700 1,4440 1,4600 1,444076.878 111.766
10/10/2024 1,4760 1,4600 1,4640 1,462061.904 90.644
09/10/2024 1,4900 1,4580 1,4640 1,464083.934 123.448
08/10/2024 1,4680 1,4460 1,4660 1,446096.264 140.309
07/10/2024 1,5020 1,4700 1,5020 1,476042.095 62.223
04/10/2024 1,4920 1,4620 1,4800 1,4820100.431 148.652
03/10/2024 1,5000 1,4680 1,4800 1,4780101.179 149.981
02/10/2024 1,5120 1,4740 1,5120 1,4800166.933 248.639
01/10/2024 1,5520 1,5120 1,5460 1,5300101.081 154.768
30/09/2024 1,5720 1,5100 1,5500 1,5460495.667 769.434
27/09/2024 1,5860 1,5520 1,5700 1,5620207.997 326.770
26/09/2024 1,5640 1,4860 1,4960 1,5400417.534 633.321
25/09/2024 1,4900 1,4700 1,4900 1,4860157.058 232.136
24/09/2024 1,4900 1,4340 1,4540 1,4800384.480 564.819
23/09/2024 1,4600 1,3320 1,3420 1,4580474.703 672.622
20/09/2024 1,3460 1,3280 1,3460 1,342065.171 87.241
19/09/2024 1,3420 1,3280 1,3400 1,340062.953 83.958
18/09/2024 1,3520 1,3240 1,3500 1,340071.068 95.436
17/09/2024 1,3540 1,3300 1,3420 1,338034.602 46.436
16/09/2024 1,3540 1,3280 1,3380 1,348062.398 83.813
13/09/2024 1,3540 1,3300 1,3540 1,3400318.262 426.127
12/09/2024 1,3700 1,3320 1,3700 1,340062.037 83.900
11/09/2024 1,3680 1,3320 1,3600 1,338062.019 83.623
10/09/2024 1,3780 1,3560 1,3760 1,360062.105 84.636
09/09/2024 1,3800 1,3600 1,3800 1,370064.235 87.904
06/09/2024 1,3900 1,3680 1,3840 1,368058.064 79.816
05/09/2024 1,3900 1,3680 1,3840 1,388049.908 68.723
04/09/2024 1,3840 1,3720 1,3800 1,378047.163 64.990
03/09/2024 1,4000 1,3760 1,3900 1,400069.450 96.073
02/09/2024 1,3840 1,3700 1,3760 1,382044.784 61.712
30/08/2024 1,3900 1,3660 1,3900 1,386069.251 95.335
29/08/2024 1,3920 1,3640 1,3920 1,380074.193 102.404
28/08/2024 1,3960 1,3780 1,3900 1,384059.934 83.082
27/08/2024 1,4140 1,3900 1,4100 1,390057.180 80.024
26/08/2024 1,4080 1,3640 1,3660 1,4040116.498 161.193
23/08/2024 1,4020 1,3660 1,3980 1,366082.503 113.716
22/08/2024 1,4100 1,3840 1,4000 1,3920103.101 143.569
21/08/2024 1,4120 1,3840 1,4040 1,394093.571 130.766
20/08/2024 1,4060 1,3840 1,3920 1,404078.075 108.876
19/08/2024 1,4080 1,3860 1,4080 1,392079.035 110.181
16/08/2024 1,4020 1,3860 1,3880 1,398055.435 77.284
14/08/2024 1,3780 1,3600 1,3780 1,370046.513 63.711
13/08/2024 1,3780 1,3620 1,3780 1,370039.419 53.974
12/08/2024 1,3800 1,3540 1,3700 1,372045.850 62.587
09/08/2024 1,3760 1,3380 1,3400 1,3700100.661 136.828
08/08/2024 1,3340 1,2900 1,3300 1,3300157.559 206.948
07/08/2024 1,3340 1,2900 1,2980 1,3340160.999 211.264
06/08/2024 1,3140 1,2560 1,2800 1,2640218.221 280.029
05/08/2024 1,2900 1,1940 1,2900 1,2180332.242 413.116
02/08/2024 1,3700 1,3420 1,3700 1,3560151.468 205.476
01/08/2024 1,4060 1,3840 1,4060 1,390098.322 137.050
31/07/2024 1,4160 1,4040 1,4100 1,408039.622 55.815
30/07/2024 1,4160 1,3960 1,4100 1,410071.879 100.936
29/07/2024 1,4300 1,4000 1,4120 1,406065.848 93.093
26/07/2024 1,4620 1,4120 1,4500 1,440059.125 84.881
25/07/2024 1,4420 1,4180 1,4320 1,428073.399 104.725
24/07/2024 1,4480 1,4200 1,4300 1,434055.714 79.844
23/07/2024 1,4680 1,4420 1,4680 1,448055.748 80.953
22/07/2024 1,4640 1,4300 1,4300 1,464084.393 122.458
19/07/2024 1,4320 1,3980 1,4300 1,420049.743 70.203
18/07/2024 1,4300 1,4040 1,4300 1,406059.281 83.964
17/07/2024 1,4440 1,4060 1,4440 1,426053.944 76.929
16/07/2024 1,4900 1,4120 1,4700 1,428081.200 118.195
15/07/2024 1,4900 1,4640 1,4900 1,464034.053 50.039
12/07/2024 1,4880 1,4500 1,4880 1,468058.976 86.077
11/07/2024 1,4900 1,4600 1,4800 1,476082.141 121.030
10/07/2024 1,4800 1,4640 1,4800 1,474062.674 92.397
09/07/2024 1,4940 1,4700 1,4780 1,4780101.110 149.668
08/07/2024 1,4900 1,4380 1,4620 1,4860126.460 184.904
05/07/2024 1,4580 1,4300 1,4440 1,430084.083 121.538
04/07/2024 1,4440 1,4200 1,4280 1,438079.419 113.820
03/07/2024 1,4280 1,3980 1,4060 1,4260112.842 159.819
02/07/2024 1,4200 1,3400 1,3400 1,4060188.019 262.095
01/07/2024 1,3860 1,3260 1,3580 1,3480106.413 143.590
28/06/2024 1,3800 1,3420 1,3600 1,3580110.585 150.679
27/06/2024 1,3680 1,3220 1,3400 1,350077.791 104.757
26/06/2024 1,3640 1,3340 1,3560 1,3400285.840 384.589
25/06/2024 1,4100 1,3840 1,4100 1,3840105.030 146.499
21/06/2024 1,4400 1,4000 1,4400 1,4060132.296 186.709
20/06/2024 1,4640 1,4100 1,4640 1,440059.569 85.721
19/06/2024 1,5000 1,4420 1,4540 1,4480188.821 276.959
18/06/2024 1,4560 1,4080 1,4240 1,4560188.431 269.842
17/06/2024 1,4300 1,3840 1,4200 1,4140155.815 218.973
14/06/2024 1,4700 1,4020 1,4680 1,4340132.546 188.984
13/06/2024 1,4880 1,4520 1,4640 1,476034.384 50.482
12/06/2024 1,4860 1,4520 1,4740 1,468044.153 64.587
11/06/2024 1,4880 1,4500 1,4500 1,460035.425 51.840
10/06/2024 1,4660 1,4200 1,4420 1,450079.251 113.861
07/06/2024 1,4760 1,4500 1,4600 1,450095.940 140.242
06/06/2024 1,5080 1,4600 1,4820 1,460068.497 102.107
05/06/2024 1,4800 1,4380 1,4600 1,4800115.252 168.153
04/06/2024 1,4900 1,4300 1,4580 1,466081.855 119.482
03/06/2024 1,5080 1,4500 1,4880 1,4640100.152 148.811
31/05/2024 1,5180 1,4700 1,5000 1,484088.850 132.457
30/05/2024 1,5780 1,4920 1,5340 1,496089.752 136.339
29/05/2024 1,5680 1,5000 1,5560 1,5340133.759 205.093
28/05/2024 1,5880 1,5420 1,5820 1,558054.296 84.781
27/05/2024 1,6060 1,5760 1,6000 1,582056.439 89.422
24/05/2024 1,6200 1,5680 1,6200 1,5860120.686 191.217
23/05/2024 1,6400 1,6060 1,6260 1,606066.700 108.068
22/05/2024 1,6540 1,6100 1,6380 1,620084.792 138.204
21/05/2024 1,6480 1,6120 1,6400 1,638085.926 139.626
20/05/2024 1,6720 1,5700 1,6400 1,6400188.799 309.308
17/05/2024 1,6560 1,6260 1,6500 1,640061.668 101.155
16/05/2024 1,6680 1,6160 1,6640 1,6520213.482 351.119
15/05/2024 1,6660 1,5800 1,5840 1,6560478.947 786.729
14/05/2024 1,6060 1,5540 1,6000 1,5760235.195 371.717
13/05/2024 1,5980 1,4640 1,4660 1,5820372.106 568.118
09/05/2024 1,4900 1,4540 1,4900 1,460073.201 107.540
08/05/2024 1,5020 1,4720 1,4720 1,482081.035 120.535
02/05/2024 1,5100 1,4620 1,5100 1,462055.835 82.984
30/04/2024 1,5100 1,4840 1,4940 1,4840115.669 173.155
29/04/2024 1,5200 1,4780 1,5160 1,492058.456 87.659
26/04/2024 1,5100 1,4800 1,4800 1,4980131.920 196.867
25/04/2024 1,5080 1,4600 1,5080 1,460081.793 121.378
24/04/2024 1,5200 1,4840 1,4960 1,4840195.360 293.737
23/04/2024 1,5280 1,4780 1,4920 1,4900112.097 167.679
22/04/2024 1,4960 1,4440 1,4440 1,4920152.679 225.907
19/04/2024 1,4440 1,3500 1,3500 1,442096.360 135.023
18/04/2024 1,3960 1,3700 1,3700 1,3900114.570 158.854
17/04/2024 1,3760 1,3380 1,3380 1,3540178.403 242.723
16/04/2024 1,3900 1,3260 1,3900 1,3260281.892 382.053
15/04/2024 1,4300 1,3800 1,4100 1,3980334.732 467.319
12/04/2024 1,5180 1,4300 1,5080 1,4300132.691 195.439
11/04/2024 1,5140 1,4880 1,5100 1,510086.672 129.978
10/04/2024 1,5440 1,5060 1,5200 1,506076.730 117.457
09/04/2024 1,5460 1,5040 1,5300 1,5200164.145 250.526
08/04/2024 1,5360 1,4360 1,4460 1,5260234.222 350.073
05/04/2024 1,4720 1,4140 1,4720 1,4400464.349 664.618
04/04/2024 1,5300 1,4720 1,5000 1,4720197.244 294.502
03/04/2024 1,5580 1,4800 1,5580 1,5000318.631 481.113
02/04/2024 1,6040 1,5420 1,5900 1,5580126.301 196.990
28/03/2024 1,6140 1,5880 1,6100 1,588062.203 99.262
27/03/2024 1,6320 1,5940 1,6260 1,6100243.593 391.975
26/03/2024 1,6200 1,5800 1,5920 1,6200122.830 196.224
22/03/2024 1,6360 1,6000 1,6360 1,6000103.097 166.060
21/03/2024 1,6320 1,6140 1,6220 1,622091.823 148.820
20/03/2024 1,6100 1,5880 1,6000 1,6020128.244 204.619
19/03/2024 1,6200 1,5800 1,6120 1,5800105.239 168.024
14/03/2024 1,6320 1,6000 1,6300 1,620060.766 98.283
13/03/2024 1,6540 1,6000 1,6300 1,6200105.663 173.000
12/03/2024 1,6400 1,5800 1,6400 1,6000169.380 272.605
11/03/2024 1,6480 1,6200 1,6480 1,6200170.573 277.820
08/03/2024 1,6700 1,6360 1,6600 1,6480133.381 219.759
06/03/2024 1,6900 1,6480 1,6640 1,688098.110 163.384
05/03/2024 1,7040 1,6640 1,7040 1,664097.198 162.283
04/03/2024 1,7060 1,6640 1,6700 1,688084.895 143.075
01/03/2024 1,7000 1,6640 1,6780 1,672074.447 125.320
29/02/2024 1,6800 1,6460 1,6500 1,674093.609 155.996
28/02/2024 1,6900 1,6240 1,6900 1,6420200.027 329.549
27/02/2024 1,7160 1,6700 1,6740 1,684097.040 163.582
26/02/2024 1,7400 1,6800 1,7200 1,6800182.767 311.186
23/02/2024 1,7440 1,7200 1,7320 1,720058.735 101.472
22/02/2024 1,7800 1,7200 1,7640 1,7300161.479 282.616
21/02/2024 1,7680 1,7420 1,7500 1,7480117.203 205.795
20/02/2024 1,7800 1,7500 1,7740 1,7500100.378 176.691
19/02/2024 1,8020 1,7560 1,7800 1,7740172.030 304.291
16/02/2024 1,8260 1,7800 1,7860 1,7920872.218 1.573.416
14/02/2024 1,7700 1,7200 1,7700 1,7480235.463 409.874
13/02/2024 1,7960 1,7220 1,7560 1,7500348.237 617.280
12/02/2024 1,7840 1,7280 1,7800 1,7360136.951 240.081
09/02/2024 1,8140 1,7540 1,7980 1,7740227.645 407.009
07/02/2024 1,7280 1,6700 1,7280 1,6860200.494 340.530
06/02/2024 1,7280 1,6880 1,6880 1,7000338.953 578.605
05/02/2024 1,6900 1,6520 1,6580 1,6880237.576 396.777
02/02/2024 1,7200 1,6520 1,6520 1,6640128.571 216.837
01/02/2024 1,6740 1,6400 1,6400 1,6500142.668 235.798
31/01/2024 1,6820 1,6400 1,6700 1,6400231.709 383.569
30/01/2024 1,6760 1,6320 1,6340 1,6360163.783 269.770
29/01/2024 1,6920 1,6240 1,6920 1,6240312.389 517.407
26/01/2024 1,7380 1,6920 1,7320 1,6940158.065 271.791
25/01/2024 1,7480 1,6800 1,7040 1,7300264.699 456.842
24/01/2024 1,7180 1,6780 1,6780 1,7040141.890 241.302
23/01/2024 1,7180 1,6720 1,6900 1,6820205.037 347.882
22/01/2024 1,6940 1,6240 1,6360 1,6900263.493 437.895
19/01/2024 1,6980 1,6200 1,6860 1,6200314.847 520.648
18/01/2024 1,7000 1,6600 1,7000 1,6780189.755 318.289
16/01/2024 1,7380 1,6940 1,7200 1,7000247.631 424.065
15/01/2024 1,7400 1,7040 1,7240 1,7300143.538 247.099
12/01/2024 1,7700 1,6940 1,7600 1,7240725.503 1.244.144
11/01/2024 1,8480 1,7440 1,8320 1,7580582.888 1.047.664
10/01/2024 1,8140 1,7440 1,7580 1,7980583.324 1.044.259
09/01/2024 1,8200 1,7000 1,7000 1,7400603.726 1.069.297
08/01/2024 1,7220 1,6880 1,6880 1,7000287.761 491.299
05/01/2024 1,7580 1,6900 1,7060 1,6960331.370 570.323
04/01/2024 1,7200 1,6700 1,7160 1,6900381.777 646.503
03/01/2024 1,8580 1,7140 1,8580 1,7160515.761 915.991
02/01/2024 1,8840 1,8300 1,8600 1,8320216.869 401.752
29/12/2023 1,8600 1,7700 1,7720 1,8600357.909 650.717
27/12/2023 1,8140 1,7780 1,7840 1,7780253.603 455.855
22/12/2023 1,8280 1,7700 1,8080 1,7840245.123 441.405
21/12/2023 1,8460 1,7940 1,8200 1,7940291.688 528.225
20/12/2023 1,8800 1,8300 1,8400 1,8300229.404 424.742
19/12/2023 1,9220 1,8400 1,8620 1,8520458.578 861.602
18/12/2023 1,8480 1,7200 1,7300 1,8480738.020 1.330.587
15/12/2023 1,7440 1,6640 1,6760 1,7400424.199 724.777
14/12/2023 1,6960 1,6400 1,6740 1,6840252.825 423.165
13/12/2023 1,6900 1,6600 1,6860 1,6600197.355 330.694
12/12/2023 1,6740 1,5900 1,6100 1,6740572.511 930.655
11/12/2023 1,6280 1,5500 1,5500 1,6020343.013 547.232
08/12/2023 1,5900 1,5400 1,5700 1,5400246.484 384.004
07/12/2023 1,6180 1,5740 1,6060 1,5740210.710 335.536
06/12/2023 1,6300 1,5700 1,5880 1,6180306.712 491.706
05/12/2023 1,5860 1,5500 1,5600 1,5700179.100 280.337
04/12/2023 1,6300 1,5700 1,6140 1,5700307.969 491.069
01/12/2023 1,6160 1,5400 1,5540 1,5900572.506 908.364
30/11/2023 1,5480 1,3960 1,3960 1,5280731.249 1.097.434
29/11/2023 1,4000 1,3800 1,3800 1,3880124.334 172.365
28/11/2023 1,4020 1,3700 1,4000 1,3700160.205 221.901
27/11/2023 1,4200 1,3900 1,4100 1,4000128.737 180.776
24/11/2023 1,4120 1,3900 1,4100 1,400044.892 62.864
23/11/2023 1,4200 1,3880 1,3900 1,4060122.663 172.344
22/11/2023 1,3880 1,3700 1,3740 1,3880103.666 142.855
21/11/2023 1,3920 1,3660 1,3800 1,376075.234 103.675
20/11/2023 1,3960 1,3700 1,3860 1,380079.979 110.368
17/11/2023 1,4140 1,3640 1,3760 1,3880168.463 234.363
16/11/2023 1,3740 1,3400 1,3680 1,364086.336 116.897
15/11/2023 1,3780 1,3440 1,3740 1,360056.518 76.509
14/11/2023 1,3800 1,3500 1,3520 1,358094.944 129.403
13/11/2023 1,3560 1,3200 1,3540 1,340065.521 87.342
10/11/2023 1,3700 1,3260 1,3500 1,338058.702 78.960
09/11/2023 1,3800 1,3500 1,3800 1,350050.244 68.486
08/11/2023 1,3740 1,3460 1,3600 1,360050.768 68.862
07/11/2023 1,3740 1,3380 1,3700 1,360074.024 100.110
06/11/2023 1,4180 1,3040 1,3980 1,3600229.800 313.492
03/11/2023 1,3960 1,3540 1,3720 1,3840112.089 154.717
02/11/2023 1,3900 1,3520 1,3520 1,3780116.010 158.957
01/11/2023 1,3500 1,3200 1,3200 1,340070.518 94.027
31/10/2023 1,3460 1,3060 1,3380 1,326084.701 112.260
30/10/2023 1,3400 1,2960 1,3240 1,300080.979 106.364
27/10/2023 1,3480 1,2880 1,2900 1,3240458.933 605.240
26/10/2023 1,2900 1,2060 1,2260 1,2880141.069 177.301
25/10/2023 1,2500 1,2300 1,2460 1,246082.390 101.859
24/10/2023 1,2680 1,1960 1,2040 1,2380212.743 262.911
23/10/2023 1,2480 1,2000 1,2200 1,204059.735 72.645
20/10/2023 1,2300 1,1800 1,2300 1,2140120.813 145.926
19/10/2023 1,2480 1,2080 1,2300 1,2300118.584 144.941
18/10/2023 1,2400 1,1800 1,1940 1,2300113.479 138.350
17/10/2023 1,2800 1,1940 1,2200 1,2000115.937 141.674
16/10/2023 1,2300 1,1960 1,2260 1,212050.719 61.584
13/10/2023 1,2480 1,2000 1,2480 1,220088.311 107.792
12/10/2023 1,2960 1,2340 1,2480 1,2480219.084 277.044
11/10/2023 1,2400 1,2100 1,2360 1,2300107.648 131.922
10/10/2023 1,2280 1,1800 1,1880 1,2120113.040 137.098
09/10/2023 1,2280 1,1460 1,2200 1,1660251.084 297.998
05/10/2023 1,3280 1,2860 1,3000 1,2920225.444 295.512
04/10/2023 1,3120 1,2720 1,2900 1,278079.637 102.318
03/10/2023 1,3380 1,2800 1,3380 1,302079.963 104.324
02/10/2023 1,3780 1,3200 1,3700 1,3200101.798 137.765
29/09/2023 1,3580 1,3080 1,3100 1,3500106.050 141.574
28/09/2023 1,3540 1,2740 1,2900 1,3000183.170 240.030
27/09/2023 1,3000 1,2620 1,2920 1,290067.464 86.667
21/09/2023 1,3400 1,3120 1,3400 1,3360101.443 135.043
20/09/2023 1,3660 1,3080 1,3580 1,330099.647 133.411
19/09/2023 1,4100 1,3320 1,4100 1,3500113.572 155.668
18/09/2023 1,4380 1,3720 1,4300 1,3980108.526 152.478
14/09/2023 1,3700 1,2840 1,3200 1,3640124.788 166.570
13/09/2023 1,3260 1,2860 1,3200 1,3080159.299 207.993
12/09/2023 1,3360 1,2780 1,3120 1,3060204.282 265.484
11/09/2023 1,3900 1,3100 1,3840 1,3120173.225 231.995
08/09/2023 1,3560 1,2600 1,3440 1,3400225.483 295.120
07/09/2023 1,4580 1,3000 1,4440 1,3400410.568 558.881
06/09/2023 1,5000 1,4500 1,4940 1,4560107.705 157.675
05/09/2023 1,5120 1,4600 1,4860 1,4900147.539 219.536
04/09/2023 1,5520 1,4620 1,5420 1,4780161.678 242.296
31/08/2023 1,5700 1,5340 1,5680 1,558054.733 84.941
30/08/2023 1,5780 1,5220 1,5780 1,5600105.930 164.877
29/08/2023 1,5900 1,5660 1,5760 1,570053.489 84.179
28/08/2023 1,5980 1,5620 1,5800 1,5760105.336 166.271
25/08/2023 1,5820 1,5480 1,5780 1,566076.911 120.092
24/08/2023 1,5900 1,5600 1,5660 1,562053.842 84.463
22/08/2023 1,6460 1,5940 1,6180 1,600097.967 157.632
21/08/2023 1,6460 1,5900 1,5900 1,6180132.748 215.871
18/08/2023 1,6440 1,5820 1,6000 1,6120306.050 492.479
17/08/2023 1,6100 1,5100 1,5100 1,5980237.579 373.801
16/08/2023 1,5540 1,5020 1,5060 1,508091.521 140.076
14/08/2023 1,5500 1,4980 1,5500 1,5220112.440 170.606
11/08/2023 1,6320 1,5500 1,6300 1,550098.386 154.942
10/08/2023 1,6400 1,6000 1,6100 1,620070.356 113.667
09/08/2023 1,6420 1,6000 1,6080 1,610089.665 144.919
07/08/2023 1,6520 1,6220 1,6340 1,6400111.983 183.491
04/08/2023 1,6700 1,6300 1,6400 1,6340295.045 486.700
03/08/2023 1,5980 1,5020 1,5020 1,5980292.826 461.489
02/08/2023 1,5400 1,4400 1,5200 1,5040303.862 450.657
01/08/2023 1,6000 1,4840 1,5660 1,5200429.093 661.310
28/07/2023 1,6900 1,6200 1,6820 1,6540417.843 693.784
27/07/2023 1,7140 1,6560 1,6600 1,6700257.155 432.939
26/07/2023 1,6960 1,6400 1,6900 1,6600237.548 397.311
25/07/2023 1,6800 1,6100 1,6220 1,6640372.819 613.460
24/07/2023 1,6300 1,5500 1,5500 1,6220974.517 1.548.968
20/07/2023 1,7260 1,6640 1,7260 1,6960311.676 526.854
19/07/2023 1,7860 1,7200 1,7860 1,7320745.744 1.296.330
18/07/2023 1,7780 1,7300 1,7380 1,7500452.499 791.855
17/07/2023 1,7400 1,6500 1,6740 1,7240737.179 1.248.189
14/07/2023 1,6740 1,6180 1,6400 1,6740284.781 468.646
13/07/2023 1,6300 1,5500 1,6040 1,6300381.477 606.103
12/07/2023 1,6300 1,5520 1,6300 1,6000203.807 323.666
11/07/2023 1,6140 1,5700 1,5840 1,6000358.705 572.045
10/07/2023 1,6200 1,5000 1,5000 1,5580472.657 743.927
06/07/2023 1,5980 1,4000 1,4360 1,5180581.669 874.478
05/07/2023 1,4400 1,3860 1,3980 1,4360557.116 787.153
04/07/2023 1,4420 1,2620 1,2780 1,3860351.599 469.047
03/07/2023 1,2800 1,2500 1,2800 1,2620123.558 156.104
29/06/2023 1,2540 1,2300 1,2480 1,2340155.295 192.622
28/06/2023 1,2620 1,2120 1,2500 1,2320128.685 159.098
27/06/2023 1,2540 1,1940 1,2260 1,2460157.715 193.080
22/06/2023 1,2400 1,2200 1,2400 1,234075.974 93.406
21/06/2023 1,2540 1,2200 1,2200 1,2440119.618 148.090
20/06/2023 1,2600 1,2040 1,2500 1,2220322.896 396.476
19/06/2023 1,2800 1,2480 1,2500 1,2560345.460 436.110
16/06/2023 1,2920 1,2300 1,2500 1,2840389.772 495.925
14/06/2023 1,2220 1,1940 1,2200 1,1960171.689 207.430
12/06/2023 1,1960 1,1480 1,1480 1,1940384.389 452.052
09/06/2023 1,1400 1,1060 1,1120 1,1380208.653 235.397
08/06/2023 1,1280 1,1080 1,1240 1,1200182.700 204.660
31/05/2023 1,1380 1,0720 1,0720 1,1380554.977 613.807
26/05/2023 1,0200 0,9860 1,0000 0,9960412.191 412.239
24/05/2023 0,9560 0,9380 0,9560 0,9500146.099 138.056
22/05/2023 0,9950 0,9680 0,9800 0,9680305.435 300.143
17/05/2023 0,9500 0,9380 0,9480 0,946060.571 57.154
16/05/2023 0,9530 0,9260 0,9260 0,943085.795 80.966
15/05/2023 0,9600 0,9300 0,9500 0,931055.733 52.526
12/05/2023 0,9620 0,9400 0,9560 0,9490139.579 133.039
10/05/2023 0,9780 0,9500 0,9610 0,9740121.957 118.339
08/05/2023 0,9590 0,9160 0,9160 0,9530287.500 270.640
05/05/2023 0,9170 0,8800 0,8800 0,9160164.195 148.359
04/05/2023 0,8950 0,8730 0,8900 0,880069.366 61.365
02/05/2023 0,9000 0,8650 0,9000 0,8710148.697 131.244
28/04/2023 0,9100 0,8880 0,9040 0,8930116.509 104.697
26/04/2023 0,8480 0,8070 0,8220 0,8470172.693 144.389
25/04/2023 0,8300 0,8030 0,8100 0,820077.877 63.691
24/04/2023 0,8400 0,8070 0,8300 0,810078.446 65.175
21/04/2023 0,8360 0,8200 0,8200 0,832071.919 59.748
19/04/2023 0,8530 0,8340 0,8520 0,837061.644 52.083
18/04/2023 0,8700 0,8440 0,8560 0,8520119.482 102.634
13/04/2023 0,8500 0,8000 0,8160 0,8500229.230 190.457
12/04/2023 0,8300 0,8050 0,8120 0,8100281.962 230.817
04/04/2023 0,8970 0,8260 0,8390 0,8260446.275 387.275
03/04/2023 0,8370 0,7740 0,7800 0,8310221.157 178.307
31/03/2023 0,7830 0,7660 0,7800 0,772034.377 26.730
30/03/2023 0,7940 0,7660 0,7740 0,768094.855 73.612
29/03/2023 0,7760 0,7480 0,7700 0,762037.872 28.808
28/03/2023 0,7850 0,7530 0,7760 0,760085.798 65.607
27/03/2023 0,7910 0,7620 0,7720 0,770085.181 65.771
24/03/2023 0,8110 0,7700 0,8100 0,7720113.782 88.765
23/03/2023 0,8100 0,7840 0,7890 0,8060122.196 97.366
22/03/2023 0,8100 0,7780 0,8100 0,7810135.656 107.309
21/03/2023 0,7990 0,7770 0,7770 0,7960131.293 103.692
20/03/2023 0,8050 0,7510 0,7510 0,7770126.901 100.319
17/03/2023 0,8040 0,7620 0,8000 0,7670127.186 100.458
16/03/2023 0,8340 0,7780 0,8000 0,7800115.589 92.103
15/03/2023 0,8470 0,7840 0,8470 0,7900119.665 96.395
14/03/2023 0,8470 0,8200 0,8200 0,844082.885 68.809
13/03/2023 0,8300 0,7960 0,8140 0,8150175.956 142.000
10/03/2023 0,8350 0,8130 0,8210 0,825078.400 64.569
09/03/2023 0,8520 0,8350 0,8400 0,836096.567 81.505
08/03/2023 0,8440 0,8280 0,8400 0,8330133.833 111.808
07/03/2023 0,8440 0,8100 0,8300 0,838085.815 71.770
06/03/2023 0,8700 0,8200 0,8670 0,8300221.448 187.130
03/03/2023 0,9080 0,8660 0,8930 0,8660169.905 150.132
02/03/2023 0,9000 0,8710 0,8810 0,8930167.433 147.972
01/03/2023 0,9500 0,8970 0,9190 0,9100175.312 161.473
28/02/2023 0,9370 0,9120 0,9240 0,919046.446 42.881
24/02/2023 0,9430 0,9120 0,9430 0,924063.536 58.818
23/02/2023 0,9510 0,9240 0,9470 0,938067.266 63.147
22/02/2023 0,9500 0,9330 0,9480 0,939072.969 68.657
21/02/2023 0,9600 0,9310 0,9460 0,948051.907 49.121
20/02/2023 0,9720 0,9510 0,9680 0,955087.778 84.372
17/02/2023 0,9570 0,9200 0,9440 0,953098.925 92.946
16/02/2023 0,9490 0,9340 0,9400 0,9340103.954 97.708
15/02/2023 0,9620 0,9290 0,9480 0,9290121.729 114.601
14/02/2023 0,9700 0,9460 0,9640 0,948089.829 85.695
13/02/2023 0,9680 0,9490 0,9570 0,9640182.030 174.362
10/02/2023 0,9590 0,9320 0,9590 0,9420126.336 119.090
09/02/2023 0,9660 0,9430 0,9660 0,951089.498 85.220
08/02/2023 0,9580 0,9390 0,9390 0,953088.515 84.082
07/02/2023 0,9670 0,9350 0,9590 0,9350112.675 107.791
06/02/2023 0,9590 0,9300 0,9400 0,9400164.383 154.197
03/02/2023 0,9560 0,9300 0,9320 0,940045.758 43.073
02/02/2023 0,9690 0,9260 0,9470 0,930090.071 84.687
01/02/2023 0,9700 0,9220 0,9410 0,9260183.384 171.981
31/01/2023 1,0000 0,9320 0,9400 0,9380613.109 599.214
30/01/2023 0,9700 0,9020 0,9020 0,9530341.203 322.280
27/01/2023 0,9200 0,8960 0,9100 0,909075.141 68.051
26/01/2023 0,9270 0,9030 0,9170 0,9100108.404 99.481
25/01/2023 0,9340 0,8900 0,9110 0,8990158.592 144.339
24/01/2023 0,9650 0,9100 0,9550 0,9110293.282 272.454
23/01/2023 0,9800 0,8970 0,8970 0,9600534.943 504.829
20/01/2023 0,8910 0,8540 0,8540 0,8910119.839 105.348
19/01/2023 0,8940 0,8500 0,8900 0,8600156.552 134.882
18/01/2023 0,8980 0,8810 0,8980 0,886080.125 71.034
17/01/2023 0,9000 0,8850 0,8990 0,894080.289 71.829
16/01/2023 0,8990 0,8720 0,8720 0,8990205.491 183.202
13/01/2023 0,8930 0,8570 0,8800 0,8730264.709 232.604
12/01/2023 0,8980 0,8530 0,8750 0,8750236.768 209.189
11/01/2023 0,8720 0,8540 0,8710 0,866030.197 26.011
10/01/2023 0,8690 0,8500 0,8600 0,860061.914 52.878
09/01/2023 0,8760 0,8500 0,8500 0,8600120.548 103.983
05/01/2023 0,8600 0,8350 0,8500 0,854052.760 44.726
04/01/2023 0,8840 0,8420 0,8660 0,8500154.802 132.705
03/01/2023 0,8860 0,8600 0,8650 0,8660332.139 289.984
02/01/2023 0,8560 0,7610 0,7610 0,8530378.308 310.049
30/12/2022 0,7660 0,7420 0,7500 0,760061.355 46.329
29/12/2022 0,7560 0,7360 0,7500 0,756068.883 51.207
28/12/2022 0,7620 0,7450 0,7600 0,745056.728 42.688
27/12/2022 0,7720 0,7500 0,7670 0,760054.784 41.609
23/12/2022 0,7830 0,7600 0,7740 0,7600109.392 84.392
22/12/2022 0,7800 0,7460 0,7500 0,769091.460 69.886
21/12/2022 0,7480 0,7260 0,7350 0,7400174.296 128.491
20/12/2022 0,7420 0,7200 0,7340 0,735031.205 22.918
19/12/2022 0,7460 0,7230 0,7450 0,7350137.723 102.386
16/12/2022 0,7360 0,7020 0,7020 0,7300107.375 77.713
15/12/2022 0,7330 0,7020 0,7140 0,702072.687 52.229
14/12/2022 0,7430 0,7220 0,7270 0,728060.962 44.560
13/12/2022 0,7280 0,7130 0,7160 0,725032.146 23.175
12/12/2022 0,7260 0,7070 0,7170 0,7100110.904 79.010
09/12/2022 0,7420 0,7100 0,7420 0,7120121.537 87.507
08/12/2022 0,7510 0,7280 0,7420 0,730087.792 64.390
07/12/2022 0,7550 0,7230 0,7400 0,7370108.686 80.174
06/12/2022 0,7590 0,7420 0,7480 0,743045.801 34.301
05/12/2022 0,7700 0,7040 0,7550 0,7510250.359 184.010
02/12/2022 0,7850 0,7500 0,7810 0,750098.576 75.605
01/12/2022 0,7910 0,7710 0,7800 0,783040.899 31.975
30/11/2022 0,7850 0,7700 0,7820 0,770018.463 14.263
29/11/2022 0,7860 0,7600 0,7680 0,780037.647 29.136
28/11/2022 0,7680 0,7600 0,7620 0,768019.680 15.048
25/11/2022 0,7760 0,7610 0,7690 0,762022.470 17.261
24/11/2022 0,7740 0,7590 0,7740 0,767049.282 37.733
23/11/2022 0,7650 0,7460 0,7500 0,760050.746 38.407
22/11/2022 0,7570 0,7470 0,7470 0,748042.460 31.870
21/11/2022 0,7500 0,7300 0,7500 0,745076.337 56.655
18/11/2022 0,7620 0,7480 0,7550 0,757072.094 54.514
17/11/2022 0,7680 0,7460 0,7570 0,755074.372 56.442
16/11/2022 0,7700 0,7510 0,7680 0,751066.179 50.253
15/11/2022 0,7680 0,7360 0,7380 0,7600185.469 139.748
14/11/2022 0,7450 0,7310 0,7380 0,744065.204 48.073
11/11/2022 0,7490 0,7320 0,7430 0,738066.479 49.133
10/11/2022 0,7430 0,7310 0,7320 0,736061.412 45.311
09/11/2022 0,7390 0,7180 0,7370 0,722097.262 70.976
08/11/2022 0,7460 0,7220 0,7440 0,740091.543 66.958
07/11/2022 0,7410 0,7300 0,7390 0,740031.883 23.487
04/11/2022 0,7370 0,7170 0,7200 0,736063.040 45.704
03/11/2022 0,7400 0,7150 0,7300 0,720045.050 32.706
02/11/2022 0,7540 0,7400 0,7540 0,740017.840 13.283
01/11/2022 0,7580 0,7410 0,7500 0,753065.274 49.022
31/10/2022 0,7460 0,7280 0,7410 0,744032.031 23.603
27/10/2022 0,7450 0,7180 0,7200 0,740058.346 43.012
26/10/2022 0,7300 0,7180 0,7180 0,7180113.617 81.926
25/10/2022 0,7400 0,7200 0,7400 0,722072.651 52.653
24/10/2022 0,7460 0,7290 0,7300 0,738056.847 41.824
21/10/2022 0,7470 0,7170 0,7470 0,7290157.268 113.724
20/10/2022 0,7390 0,7250 0,7390 0,7380105.241 76.808
19/10/2022 0,7410 0,7220 0,7410 0,7340166.876 122.341
18/10/2022 0,7540 0,7340 0,7530 0,7400141.595 105.252
17/10/2022 0,7510 0,7310 0,7500 0,7400157.038 116.279
14/10/2022 0,7630 0,7490 0,7630 0,750042.158 31.779
13/10/2022 0,7490 0,7300 0,7360 0,746029.120 21.474
12/10/2022 0,7470 0,7380 0,7400 0,740044.343 32.895
11/10/2022 0,7660 0,7400 0,7500 0,740047.836 35.765
10/10/2022 0,7580 0,7400 0,7540 0,758022.651 16.964
07/10/2022 0,7630 0,7480 0,7500 0,760024.642 18.554
06/10/2022 0,7630 0,7400 0,7600 0,750052.934 39.887
05/10/2022 0,7650 0,7470 0,7580 0,747010.123 7.650
04/10/2022 0,7800 0,7490 0,7730 0,7570127.629 98.189
03/10/2022 0,7800 0,7500 0,7770 0,763087.570 66.376
30/09/2022 0,7760 0,7440 0,7700 0,7760112.006 85.438
29/09/2022 0,7870 0,7580 0,7670 0,768041.148 31.551
28/09/2022 0,7860 0,7620 0,7860 0,772071.222 54.861
27/09/2022 0,8230 0,7820 0,8230 0,790049.614 39.606
26/09/2022 0,8110 0,7640 0,7650 0,811088.506 70.270
23/09/2022 0,8100 0,7650 0,7820 0,7710115.490 90.579
22/09/2022 0,7850 0,7640 0,7640 0,776013.651 10.608
21/09/2022 0,7940 0,7720 0,7890 0,779015.782 12.364
20/09/2022 0,8320 0,7850 0,8110 0,789041.249 33.088
19/09/2022 0,8250 0,7940 0,8000 0,820082.976 67.152
16/09/2022 0,8130 0,7900 0,8130 0,800026.534 21.090
15/09/2022 0,8100 0,7860 0,8100 0,795074.902 59.431
14/09/2022 0,8220 0,7920 0,8220 0,805063.262 51.050
13/09/2022 0,8280 0,7820 0,8210 0,8100100.225 81.191
12/09/2022 0,8250 0,7760 0,7810 0,8210168.948 136.727
09/09/2022 0,7820 0,7580 0,7580 0,770019.000 14.635
08/09/2022 0,7690 0,7500 0,7640 0,758049.617 37.680
07/09/2022 0,7850 0,7610 0,7850 0,762035.911 27.720
06/09/2022 0,8060 0,7800 0,8010 0,788046.721 36.791
05/09/2022 0,8200 0,7890 0,8090 0,799028.850 23.133
02/09/2022 0,8170 0,7860 0,7860 0,8100107.083 85.745
01/09/2022 0,7790 0,7570 0,7700 0,779042.227 32.349
31/08/2022 0,7790 0,7500 0,7650 0,773019.873 15.150
30/08/2022 0,7760 0,7430 0,7750 0,769029.488 22.330
29/08/2022 0,7600 0,7400 0,7600 0,760046.695 35.013
26/08/2022 0,7900 0,7700 0,7900 0,770035.779 27.890
25/08/2022 0,7910 0,7760 0,7900 0,780038.501 30.159
24/08/2022 0,7800 0,7640 0,7800 0,779034.167 26.293
23/08/2022 0,8000 0,7720 0,7930 0,785063.212 49.925
22/08/2022 0,8180 0,7900 0,8120 0,809035.112 28.189
19/08/2022 0,8150 0,8000 0,8100 0,808035.320 28.493
18/08/2022 0,8140 0,8020 0,8130 0,814035.666 28.880
17/08/2022 0,8260 0,8080 0,8260 0,820025.944 21.222
16/08/2022 0,8360 0,8200 0,8310 0,830043.633 36.076
12/08/2022 0,8400 0,8050 0,8400 0,820096.863 78.905
11/08/2022 0,8530 0,8160 0,8490 0,839060.284 50.681
10/08/2022 0,8430 0,8190 0,8300 0,840029.912 24.925
09/08/2022 0,8280 0,7700 0,7850 0,8260110.576 89.251
08/08/2022 0,7890 0,7640 0,7650 0,789028.281 22.049
05/08/2022 0,7970 0,7510 0,7900 0,770064.748 50.782
04/08/2022 0,7980 0,7750 0,7790 0,782050.823 39.863
03/08/2022 0,7840 0,7500 0,7500 0,779096.987 74.972
02/08/2022 0,7660 0,7510 0,7630 0,755035.205 26.692
01/08/2022 0,7600 0,7420 0,7490 0,760060.495 45.374
29/07/2022 0,7600 0,7360 0,7600 0,750016.249 12.148
28/07/2022 0,7750 0,7540 0,7540 0,759018.734 14.293
27/07/2022 0,7430 0,7270 0,7270 0,739040.085 29.453
26/07/2022 0,7440 0,7160 0,7360 0,726063.723 46.041
25/07/2022 0,7740 0,7210 0,7540 0,736052.182 38.641
22/07/2022 0,7500 0,7380 0,7480 0,744015.178 11.285
21/07/2022 0,7540 0,7420 0,7540 0,747013.141 9.798
20/07/2022 0,7570 0,7320 0,7370 0,7420102.811 76.882
19/07/2022 0,7380 0,6900 0,6980 0,7300101.252 72.052
18/07/2022 0,7070 0,6860 0,7000 0,698023.480 16.303
15/07/2022 0,7000 0,6710 0,6970 0,699016.387 11.345
14/07/2022 0,7140 0,6860 0,7120 0,686016.728 11.653
13/07/2022 0,7070 0,6780 0,6780 0,7050133.770 93.438
12/07/2022 0,6790 0,6670 0,6740 0,678051.349 34.439
11/07/2022 0,7070 0,6710 0,7050 0,680032.865 22.733
08/07/2022 0,7100 0,6970 0,7020 0,710061.959 43.648
07/07/2022 0,7020 0,6700 0,6730 0,702060.679 41.822
06/07/2022 0,6940 0,6660 0,6940 0,672084.551 56.936
05/07/2022 0,7120 0,6690 0,7100 0,675070.700 48.294
04/07/2022 0,7140 0,6900 0,7140 0,703067.870 47.881
01/07/2022 0,7110 0,6940 0,7000 0,704042.397 29.704
30/06/2022 0,7170 0,6960 0,7000 0,700044.160 30.960
29/06/2022 0,7080 0,6800 0,6940 0,700055.633 38.575
28/06/2022 0,7380 0,7000 0,7230 0,700063.676 45.511
27/06/2022 0,7670 0,7150 0,7500 0,715034.001 24.867
24/06/2022 0,7660 0,7360 0,7600 0,753060.375 45.234
23/06/2022 0,7720 0,7500 0,7680 0,760029.823 22.775
22/06/2022 0,7700 0,7480 0,7600 0,769019.405 14.773
21/06/2022 0,7690 0,7510 0,7690 0,762029.734 22.560
20/06/2022 0,7700 0,7460 0,7490 0,746026.584 20.039
17/06/2022 0,7530 0,7300 0,7500 0,745040.935 30.418
16/06/2022 0,7700 0,7400 0,7700 0,740073.410 54.864
15/06/2022 0,7900 0,7700 0,7900 0,780064.311 49.769
14/06/2022 0,8020 0,7500 0,8020 0,7700151.511 116.429
10/06/2022 0,8540 0,8040 0,8540 0,810066.116 53.713
09/06/2022 0,8470 0,8300 0,8320 0,842028.991 24.286
08/06/2022 0,8470 0,8250 0,8440 0,825037.935 31.731
07/06/2022 0,8530 0,8230 0,8450 0,846024.192 20.265
06/06/2022 0,8840 0,8420 0,8790 0,842076.081 65.387
03/06/2022 0,8800 0,8500 0,8580 0,874086.170 74.630
02/06/2022 0,8700 0,8350 0,8700 0,8490234.479 198.285
01/06/2022 0,8800 0,8010 0,8010 0,86003.106.740 2.438.772
31/05/2022 0,8180 0,8000 0,8100 0,800032.944 26.436
30/05/2022 0,8290 0,8030 0,8200 0,818019.863 16.191
27/05/2022 0,8200 0,8000 0,8200 0,811056.182 45.532
26/05/2022 0,8220 0,8100 0,8100 0,820058.617 47.973
25/05/2022 0,8210 0,7950 0,8100 0,811029.935 24.128
24/05/2022 0,8150 0,8000 0,8090 0,808016.454 13.243
23/05/2022 0,8200 0,7920 0,7920 0,807080.305 64.584
20/05/2022 0,7910 0,7720 0,7910 0,775026.585 20.827
19/05/2022 0,8110 0,7700 0,7880 0,780060.851 47.587
18/05/2022 0,8160 0,8000 0,8120 0,800039.586 32.141
17/05/2022 0,8350 0,8050 0,8090 0,805026.872 21.848
16/05/2022 0,8250 0,7900 0,7900 0,803088.066 70.752
13/05/2022 0,8140 0,7800 0,7920 0,790074.455 58.628
12/05/2022 0,7990 0,7800 0,7950 0,780078.646 61.557
11/05/2022 0,8230 0,8050 0,8110 0,807069.657 56.590
10/05/2022 0,8470 0,8060 0,8370 0,820030.991 25.488
09/05/2022 0,8450 0,8030 0,8150 0,8300206.085 171.850
06/05/2022 0,8000 0,7840 0,8000 0,797082.385 65.193
05/05/2022 0,8290 0,8100 0,8290 0,8100216.155 175.675
04/05/2022 0,8040 0,7850 0,8040 0,790026.405 20.888
03/05/2022 0,8300 0,7820 0,8200 0,8000125.011 99.840
29/12/2017 0,5697 0,5537 0,5697 0,555140.172 30.991
28/12/2017 0,5863 0,5508 0,5588 0,5588123.810 97.299
27/12/2017 0,5755 0,5174 0,5174 0,5588181.767 138.446
22/12/2017 0,5145 0,4935 0,4971 0,514596.347 66.652
21/12/2017 0,4971 0,4898 0,4971 0,495622.800 15.509
20/12/2017 0,4971 0,4804 0,4862 0,495661.842 42.031
19/12/2017 0,4935 0,4804 0,4920 0,486211.422 7.675
18/12/2017 0,4877 0,4760 0,4877 0,487744.989 30.005
15/12/2017 0,4877 0,4681 0,4681 0,487722.854 15.162
14/12/2017 0,4833 0,4673 0,4731 0,483349.339 32.514
13/12/2017 0,4666 0,4521 0,4521 0,466612.382 7.854
12/12/2017 0,4528 0,4463 0,4521 0,45219.079 5.641
11/12/2017 0,4572 0,4448 0,4543 0,452110.699 6.625
08/12/2017 0,4550 0,4456 0,4499 0,452130.699 19.110
07/12/2017 0,4637 0,4427 0,4543 0,448536.777 22.803
06/12/2017 0,4644 0,4535 0,4644 0,459419.926 12.592
05/12/2017 0,4717 0,4528 0,4717 0,464419.789 12.586
04/12/2017 0,4717 0,4644 0,4717 0,468818.823 12.152
01/12/2017 0,4739 0,4637 0,4652 0,465220.503 13.245
30/11/2017 0,4717 0,4594 0,4644 0,459430.371 19.406
29/11/2017 0,4746 0,4514 0,4543 0,458668.246 43.576
28/11/2017 0,4557 0,4470 0,4470 0,450610.452 6.479
27/11/2017 0,4557 0,4499 0,4535 0,453522.653 14.146
24/11/2017 0,4543 0,4427 0,4470 0,452844.907 27.800
23/11/2017 0,4470 0,4376 0,4376 0,441939.266 23.865
22/11/2017 0,4412 0,4289 0,4383 0,440531.395 18.819
21/11/2017 0,4427 0,4361 0,4398 0,441226.053 15.758
20/11/2017 0,4347 0,4281 0,4311 0,43328.158 4.854
17/11/2017 0,4347 0,4223 0,4274 0,431841.549 24.450
16/11/2017 0,4477 0,4209 0,4477 0,428155.388 33.032
15/11/2017 0,4492 0,4369 0,4492 0,447752.686 32.180
14/11/2017 0,4623 0,4434 0,4572 0,449257.475 35.618
13/11/2017 0,4702 0,4463 0,4702 0,456556.319 35.436
10/11/2017 0,4746 0,4623 0,4746 0,46958.994 5.762
09/11/2017 0,4818 0,4644 0,4818 0,471714.471 9.360
08/11/2017 0,4818 0,4652 0,4818 0,476038.756 25.152
07/11/2017 0,4942 0,4789 0,4906 0,478944.197 29.744
06/11/2017 0,4971 0,4862 0,4964 0,491320.324 13.733
03/11/2017 0,4964 0,4891 0,4891 0,496438.293 26.090
02/11/2017 0,4935 0,4782 0,4811 0,484855.654 37.417
01/11/2017 0,4848 0,4724 0,4724 0,481145.031 29.789
31/10/2017 0,4789 0,4637 0,4666 0,472458.541 38.054
30/10/2017 0,4652 0,4594 0,4644 0,460821.160 13.514
27/10/2017 0,4637 0,4528 0,4579 0,463032.348 20.434
26/10/2017 0,4586 0,4528 0,4572 0,457919.850 12.428
25/10/2017 0,4608 0,4514 0,4608 0,454325.484 16.041
24/10/2017 0,4623 0,4485 0,4543 0,457233.095 20.769
23/10/2017 0,4615 0,4354 0,4615 0,449945.543 27.830
20/10/2017 0,4659 0,4557 0,4637 0,461515.345 9.714
19/10/2017 0,4753 0,4499 0,4746 0,457954.660 34.749
18/10/2017 0,4739 0,4332 0,4332 0,4579160.311 102.400
17/10/2017 0,4419 0,4354 0,4361 0,435412.071 7.277
16/10/2017 0,4448 0,4347 0,4361 0,440542.979 26.078
13/10/2017 0,4361 0,4311 0,4311 0,435448.822 29.198
12/10/2017 0,4354 0,4311 0,4354 0,43188.750 5.232
11/10/2017 0,4354 0,4332 0,4354 0,43477.465 4.470
10/10/2017 0,4369 0,4325 0,4354 0,435421.740 13.043
09/10/2017 0,4390 0,4311 0,4390 0,43546.742 4.036
06/10/2017 0,4354 0,4281 0,4354 0,434718.360 10.986
05/10/2017 0,4427 0,4318 0,4427 0,434732.633 19.517
04/10/2017 0,4419 0,4303 0,4412 0,435429.528 17.727
03/10/2017 0,4434 0,4318 0,4419 0,438323.102 13.903
02/10/2017 0,4492 0,4354 0,4492 0,441937.340 22.564
29/09/2017 0,4499 0,4398 0,4499 0,449926.921 16.449
28/09/2017 0,4499 0,4318 0,4427 0,442791.009 55.531
27/09/2017 0,4499 0,4354 0,4463 0,442718.785 11.417
26/09/2017 0,4427 0,4209 0,4427 0,442753.100 31.334
25/09/2017 0,4499 0,4281 0,4499 0,441253.038 32.231
22/09/2017 0,4557 0,4463 0,4557 0,449928.168 17.488
21/09/2017 0,4579 0,4427 0,4572 0,447752.408 32.441
20/09/2017 0,4644 0,4347 0,4644 0,445639.440 24.140
19/09/2017 0,4644 0,4506 0,4644 0,460134.174 21.525
18/09/2017 0,4717 0,4543 0,4717 0,460142.523 27.068
15/09/2017 0,4818 0,4702 0,4760 0,471724.834 16.212
14/09/2017 0,4906 0,4717 0,4906 0,476023.260 15.293
13/09/2017 0,4913 0,4833 0,4913 0,48844.910 3.304
12/09/2017 0,4913 0,4789 0,4913 0,487719.280 12.910
11/09/2017 0,4927 0,4789 0,4927 0,488436.184 24.197
08/09/2017 0,4971 0,4826 0,4971 0,48848.030 5.404
07/09/2017 0,4942 0,4862 0,4898 0,493560.653 41.041
06/09/2017 0,4935 0,4811 0,4935 0,486289.082 59.498
05/09/2017 0,4942 0,4826 0,4942 0,486219.830 13.287
04/09/2017 0,5000 0,4826 0,5000 0,492053.671 36.191
01/09/2017 0,5007 0,4956 0,4971 0,500014.884 10.228
31/08/2017 0,5080 0,4956 0,5007 0,500717.025 11.765
30/08/2017 0,5080 0,4920 0,5043 0,500748.265 33.062
29/08/2017 0,5080 0,4971 0,5080 0,500059.074 40.748
28/08/2017 0,5094 0,4971 0,5065 0,508753.887 37.361
25/08/2017 0,5189 0,5058 0,5152 0,506510.900 7.654
24/08/2017 0,5167 0,4993 0,4993 0,508748.820 34.176
23/08/2017 0,5145 0,5043 0,5145 0,507228.087 19.638
22/08/2017 0,5152 0,4971 0,5080 0,508024.798 17.319
21/08/2017 0,5218 0,5058 0,5131 0,506578.685 55.415
18/08/2017 0,5370 0,4862 0,4862 0,5131189.245 134.868
17/08/2017 0,5043 0,4862 0,5022 0,486259.836 40.835
16/08/2017 0,5007 0,4768 0,4833 0,497857.390 39.067
14/08/2017 0,4797 0,4717 0,4797 0,47979.852 6.466
11/08/2017 0,4862 0,4681 0,4862 0,481129.902 19.592
10/08/2017 0,4971 0,4753 0,4935 0,486214.500 9.621
09/08/2017 0,4935 0,4797 0,4935 0,486212.100 8.075
08/08/2017 0,4935 0,4848 0,4935 0,49137.600 5.132
07/08/2017 0,4978 0,4898 0,4978 0,49359.915 6.744
04/08/2017 0,5029 0,4920 0,4993 0,497820.236 13.852
03/08/2017 0,4993 0,4877 0,4971 0,499327.341 18.595
02/08/2017 0,4971 0,4862 0,4971 0,493527.314 18.459
01/08/2017 0,4935 0,4739 0,4753 0,493555.081 36.741
31/07/2017 0,4833 0,4666 0,4746 0,476879.937 52.202
28/07/2017 0,4898 0,4652 0,4855 0,4746105.479 69.056
27/07/2017 0,5123 0,4717 0,5123 0,4855102.976 69.256
26/07/2017 0,5160 0,4935 0,5152 0,508097.641 67.870
25/07/2017 0,5225 0,5007 0,5225 0,518988.850 62.176
24/07/2017 0,5254 0,5131 0,5239 0,521835.284 25.240
21/07/2017 0,5261 0,5167 0,5189 0,523932.767 23.535
20/07/2017 0,5283 0,5131 0,5283 0,522550.144 36.055
19/07/2017 0,5399 0,5094 0,5239 0,5261265.854 193.537
18/07/2017 0,5268 0,4877 0,4906 0,5239419.376 298.905
17/07/2017 0,4971 0,4891 0,4935 0,490693.082 63.251
14/07/2017 0,4949 0,4862 0,4906 0,493576.442 51.642
13/07/2017 0,4985 0,4833 0,4906 0,489866.485 44.643
12/07/2017 0,5152 0,4898 0,5152 0,4906138.577 95.536
11/07/2017 0,5283 0,5051 0,5196 0,516071.479 50.746
10/07/2017 0,5261 0,4993 0,4993 0,5152108.883 77.238
07/07/2017 0,5305 0,5000 0,5225 0,506592.319 64.976
06/07/2017 0,5363 0,5167 0,5189 0,5276190.539 139.241
05/07/2017 0,5290 0,4993 0,4993 0,5152266.718 189.407
04/07/2017 0,5573 0,4855 0,5094 0,4935569.172 408.811
03/07/2017 0,5145 0,4028 0,4122 0,4942585.746 379.996
30/06/2017 0,4165 0,3730 0,3730 0,4086306.738 168.455
29/06/2017 0,3752 0,3251 0,3309 0,3657503.661 249.164
28/06/2017 0,3324 0,3178 0,3178 0,3273136.297 61.575
27/06/2017 0,3186 0,3012 0,3120 0,318651.635 21.791
26/06/2017 0,3113 0,2990 0,2990 0,307020.931 8.900
23/06/2017 0,3142 0,3077 0,3120 0,307737.909 16.213
22/06/2017 0,3178 0,3113 0,3142 0,312037.440 16.173
21/06/2017 0,3244 0,3135 0,3244 0,313546.063 20.018
20/06/2017 0,3280 0,3207 0,3280 0,323712.002 5.342
19/06/2017 0,3244 0,3142 0,3215 0,324439.184 17.339
16/06/2017 0,3222 0,3120 0,3200 0,3200160.359 70.085
15/06/2017 0,3207 0,3113 0,3193 0,319341.830 18.125
14/06/2017 0,3237 0,3164 0,3222 0,320019.952 8.833
13/06/2017 0,3229 0,3171 0,3229 0,322213.780 6.069
12/06/2017 0,3244 0,3113 0,3244 0,318625.279 11.020
09/06/2017 0,3237 0,3171 0,3237 0,319314.760 6.519
08/06/2017 0,3280 0,3164 0,3280 0,317175.370 33.166
07/06/2017 0,3295 0,3171 0,3258 0,326643.800 19.432
06/06/2017 0,3338 0,3186 0,3338 0,325145.468 20.320
02/06/2017 0,3389 0,3309 0,3382 0,333837.610 17.313
01/06/2017 0,3411 0,3360 0,3382 0,338915.505 7.210
31/05/2017 0,3411 0,3360 0,3411 0,337418.625 8.679
30/05/2017 0,3505 0,3389 0,3440 0,340398.751 47.225
29/05/2017 0,3476 0,3411 0,3432 0,347628.695 13.631
26/05/2017 0,3483 0,3374 0,3411 0,346188.971 42.122
25/05/2017 0,3440 0,3258 0,3331 0,344064.981 30.025
24/05/2017 0,3411 0,3309 0,3411 0,333118.443 8.521
23/05/2017 0,3432 0,3309 0,3338 0,334559.201 27.470
22/05/2017 0,3418 0,3309 0,3374 0,333817.683 8.208
19/05/2017 0,3454 0,3360 0,3418 0,337481.163 38.240
18/05/2017 0,3403 0,3324 0,3396 0,337450.085 23.287
17/05/2017 0,3461 0,3316 0,3324 0,3396104.049 48.876
16/05/2017 0,3374 0,3266 0,3266 0,331652.841 24.177
15/05/2017 0,3360 0,3273 0,3309 0,327333.097 15.062
12/05/2017 0,3382 0,3287 0,3382 0,332432.635 14.965
11/05/2017 0,3403 0,3345 0,3403 0,336738.390 17.835
10/05/2017 0,3389 0,3309 0,3338 0,3389131.545 60.622
09/05/2017 0,3396 0,3302 0,3331 0,333844.692 20.507
08/05/2017 0,3389 0,3266 0,3338 0,333190.580 41.411
05/05/2017 0,3411 0,3324 0,3411 0,337458.950 27.250
04/05/2017 0,3367 0,3193 0,3193 0,3367116.696 52.895
03/05/2017 0,3556 0,3142 0,3491 0,3193527.057 238.127
02/05/2017 0,3882 0,3723 0,3774 0,3788161.108 84.537
28/04/2017 0,3744 0,3505 0,3505 0,3672174.847 88.134
27/04/2017 0,3592 0,3520 0,3592 0,354940.510 19.797
26/04/2017 0,3628 0,3527 0,3628 0,358521.019 10.327
25/04/2017 0,3650 0,3556 0,3621 0,359222.984 11.432
24/04/2017 0,3628 0,3498 0,3599 0,359236.018 17.735
21/04/2017 0,3563 0,3491 0,3556 0,355621.114 10.282
20/04/2017 0,3643 0,3505 0,3643 0,354916.383 8.044
19/04/2017 0,3636 0,3549 0,3636 0,355624.192 11.925
18/04/2017 0,3636 0,3556 0,3628 0,360733.383 16.526
13/04/2017 0,3672 0,3628 0,3650 0,362825.304 12.695
12/04/2017 0,3694 0,3592 0,3694 0,363630.103 15.007
11/04/2017 0,3708 0,3621 0,3628 0,365034.023 17.127
10/04/2017 0,3672 0,3592 0,3607 0,362110.271 5.125
07/04/2017 0,3657 0,3592 0,3643 0,361428.615 14.279
06/04/2017 0,3628 0,3440 0,3440 0,359235.065 17.185
05/04/2017 0,3447 0,3345 0,3418 0,344725.680 11.979
04/04/2017 0,3483 0,3382 0,3469 0,341123.338 10.990
03/04/2017 0,3476 0,3403 0,3454 0,346919.302 9.175
31/03/2017 0,3556 0,3447 0,3556 0,348352.164 25.210
30/03/2017 0,3730 0,3556 0,3730 0,3556125.357 62.568
29/03/2017 0,3679 0,3432 0,3461 0,3665129.575 63.638
28/03/2017 0,3512 0,3360 0,3360 0,341140.472 19.292
27/03/2017 0,3338 0,3193 0,3229 0,333862.440 28.223
24/03/2017 0,3222 0,3142 0,3222 0,320018.682 8.148
23/03/2017 0,3244 0,3157 0,3229 0,317830.692 13.531
22/03/2017 0,3237 0,3084 0,3193 0,321531.622 13.755
21/03/2017 0,3302 0,3200 0,3280 0,321511.378 5.065
20/03/2017 0,3266 0,3193 0,3229 0,326614.079 6.237
17/03/2017 0,3302 0,3200 0,3237 0,323730.541 13.719
16/03/2017 0,3287 0,3193 0,3287 0,32007.230 3.231
15/03/2017 0,3280 0,3193 0,3222 0,319316.607 7.368
14/03/2017 0,3324 0,3251 0,3324 0,328033.551 15.224
13/03/2017 0,3411 0,3309 0,3411 0,333862.588 28.915
10/03/2017 0,3411 0,3338 0,3360 0,337430.050 14.004
09/03/2017 0,3483 0,3295 0,3447 0,337478.868 36.387
08/03/2017 0,3454 0,3338 0,3411 0,334571.062 33.210
07/03/2017 0,3425 0,3237 0,3266 0,3324248.480 113.664
06/03/2017 0,3360 0,3244 0,3266 0,332479.082 35.860
03/03/2017 0,3331 0,3237 0,3331 0,326629.310 13.193
02/03/2017 0,3374 0,3193 0,3207 0,330936.940 16.771
01/03/2017 0,3251 0,3164 0,3186 0,3215104.032 45.784
28/02/2017 0,3193 0,3128 0,3193 0,314215.300 6.650
24/02/2017 0,3338 0,3113 0,3200 0,319323.980 10.657
23/02/2017 0,3193 0,3135 0,3157 0,31939.000 3.914
22/02/2017 0,3266 0,3120 0,3266 0,312019.970 8.804
21/02/2017 0,3280 0,3142 0,3266 0,323761.245 27.355
20/02/2017 0,3338 0,3222 0,3338 0,326634.451 15.520
17/02/2017 0,3338 0,3237 0,3280 0,333133.103 14.974
16/02/2017 0,3396 0,3280 0,3280 0,330232.041 14.614
15/02/2017 0,3353 0,3229 0,3266 0,328087.390 39.499
14/02/2017 0,3331 0,3171 0,3171 0,332465.176 29.274
13/02/2017 0,3193 0,3120 0,3193 0,314218.143 7.919
10/02/2017 0,3229 0,3142 0,3222 0,319332.101 14.014
09/02/2017 0,3207 0,3084 0,3193 0,320728.935 12.454
08/02/2017 0,3229 0,3099 0,3193 0,313531.302 13.658
07/02/2017 0,3193 0,3077 0,3157 0,319349.725 21.596
06/02/2017 0,3193 0,3113 0,3193 0,318614.225 6.175
03/02/2017 0,3483 0,3041 0,3041 0,3222133.110 59.858
02/02/2017 0,3389 0,3215 0,3389 0,334550.984 23.423
01/02/2017 0,3200 0,3135 0,3178 0,319318.190 7.926
31/01/2017 0,3164 0,3113 0,3128 0,314213.437 5.824
30/01/2017 0,3367 0,3120 0,3360 0,313531.340 13.865
27/01/2017 0,3599 0,3338 0,3578 0,337428.803 13.660
26/01/2017 0,3672 0,3447 0,3447 0,357894.335 46.076
25/01/2017 0,3447 0,3266 0,3367 0,341122.887 10.595
24/01/2017 0,3382 0,3113 0,3113 0,334549.143 22.120
23/01/2017 0,3062 0,3019 0,3048 0,30488.159 3.413
20/01/2017 0,3106 0,3012 0,3106 0,30483.050 1.287
19/01/2017 0,3193 0,3026 0,3186 0,307023.646 10.171
18/01/2017 0,3280 0,3193 0,3266 0,320012.001 5.321
17/01/2017 0,3324 0,3186 0,3324 0,322912.120 5.392
16/01/2017 0,3237 0,3106 0,3193 0,322215.500 6.833
13/01/2017 0,3266 0,3120 0,3266 0,323720.854 9.263
12/01/2017 0,3309 0,3193 0,3258 0,328741.451 18.629
11/01/2017 0,3229 0,3186 0,3186 0,319312.458 5.491
10/01/2017 0,3316 0,3178 0,3287 0,31939.119 4.093
09/01/2017 0,3280 0,3142 0,3186 0,327365.516 29.178
05/01/2017 0,3207 0,3048 0,3120 0,318618.227 7.825
04/01/2017 0,3193 0,3062 0,3120 0,313513.039 5.593
03/01/2017 0,3186 0,2816 0,2823 0,308475.987 31.835
02/01/2017 0,2866 0,2758 0,2758 0,28166.116 2.372
ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:19:52.054 497.548,00 1,40 106,00 1,401,40
17:19:52.053 497.547,00 1,40 94,00 1,401,40
17:10:16.763 493.597,00 1,40 117,00 1,401,40
17:10:16.762 493.596,00 1,40 383,00 1,401,40
17:10:16.762 493.595,00 1,40 50,00 1,401,40
17:10:16.761 493.594,00 1,40 950,00 1,401,40
16:56:21.768 470.535,00 1,39 500,00 1,391,40
16:55:38.550 469.363,00 1,39 500,00 1,391,40
16:55:38.549 469.362,00 1,39 500,00 1,391,40
16:55:12.923 468.318,00 1,40 1,00 1,391,40